Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
2.1193 EUR |
99,213.5038 STX |
2.1503 EUR |
2.0376 EUR |
2.2388 EUR |
2.0552 EUR |
| 2024-05-05 |
2.1378 EUR |
119,109.5193 STX |
2.1952 EUR |
2.1107 EUR |
2.1952 EUR |
2.1489 EUR |
| 2024-05-04 |
2.2223 EUR |
56,232.7080 STX |
2.2069 EUR |
2.1846 EUR |
2.2926 EUR |
2.1934 EUR |
| 2024-05-03 |
2.0128 EUR |
79,584.9391 STX |
1.9428 EUR |
1.9065 EUR |
2.0804 EUR |
2.0519 EUR |
| 2024-05-02 |
1.9422 EUR |
24,363.6615 STX |
1.9894 EUR |
1.8936 EUR |
1.9894 EUR |
1.9300 EUR |
| 2024-05-01 |
1.8964 EUR |
255,269.6954 STX |
2.0203 EUR |
1.8000 EUR |
2.0648 EUR |
1.9851 EUR |
| 2024-04-30 |
2.0945 EUR |
90,235.5392 STX |
2.2846 EUR |
1.9750 EUR |
2.3571 EUR |
2.0294 EUR |
| 2024-04-29 |
2.2259 EUR |
55,629.5656 STX |
2.3032 EUR |
2.1812 EUR |
2.3152 EUR |
2.1990 EUR |
| 2024-04-28 |
2.3788 EUR |
34,308.1992 STX |
2.3888 EUR |
2.3182 EUR |
2.4216 EUR |
2.3182 EUR |
| 2024-04-27 |
2.3476 EUR |
60,154.0413 STX |
2.4024 EUR |
2.2382 EUR |
2.4300 EUR |
2.3677 EUR |
| 2024-04-26 |
2.4647 EUR |
56,236.5337 STX |
2.4779 EUR |
2.4000 EUR |
2.5465 EUR |
2.4883 EUR |
| 2024-04-25 |
2.5348 EUR |
40,064.3663 STX |
2.5276 EUR |
2.4473 EUR |
2.6154 EUR |
2.5576 EUR |
| 2024-04-24 |
2.6402 EUR |
57,389.3188 STX |
2.7088 EUR |
2.5106 EUR |
2.7376 EUR |
2.5106 EUR |
| 2024-04-23 |
2.8525 EUR |
38,908.2643 STX |
2.8210 EUR |
2.7193 EUR |
2.9408 EUR |
2.7416 EUR |
| 2024-04-22 |
2.6961 EUR |
66,919.7739 STX |
2.6370 EUR |
2.6102 EUR |
2.8042 EUR |
2.8042 EUR |
| 2024-04-21 |
2.6254 EUR |
18,774.4661 STX |
2.5559 EUR |
2.5559 EUR |
2.6984 EUR |
2.6202 EUR |
| 2024-04-20 |
2.3732 EUR |
27,762.5125 STX |
2.2901 EUR |
2.2510 EUR |
2.5603 EUR |
2.5603 EUR |
| 2024-04-19 |
2.2902 EUR |
29,053.8166 STX |
2.2962 EUR |
2.0696 EUR |
2.3655 EUR |
2.3163 EUR |
| 2024-04-18 |
2.2811 EUR |
134,022.6334 STX |
2.1153 EUR |
2.0800 EUR |
2.4151 EUR |
2.3001 EUR |
| 2024-04-17 |
2.1528 EUR |
31,295.9332 STX |
2.2557 EUR |
2.0700 EUR |
2.2739 EUR |
2.1324 EUR |
| 2024-04-16 |
2.2767 EUR |
80,043.2899 STX |
2.3704 EUR |
2.1491 EUR |
2.4118 EUR |
2.2724 EUR |
| 2024-04-15 |
2.4607 EUR |
48,833.3183 STX |
2.5690 EUR |
2.3121 EUR |
2.6307 EUR |
2.3826 EUR |
| 2024-04-14 |
2.4969 EUR |
36,460.1554 STX |
2.3954 EUR |
2.3254 EUR |
2.5404 EUR |
2.4363 EUR |
| 2024-04-13 |
2.3208 EUR |
112,610.2190 STX |
2.4809 EUR |
1.9921 EUR |
2.6098 EUR |
2.1133 EUR |
| 2024-04-12 |
2.5041 EUR |
165,871.5851 STX |
2.7833 EUR |
2.1800 EUR |
2.8565 EUR |
2.5164 EUR |
| 2024-04-11 |
2.8139 EUR |
21,666.1152 STX |
2.8530 EUR |
2.7402 EUR |
2.8875 EUR |
2.7797 EUR |
| 2024-04-10 |
2.8415 EUR |
53,378.7972 STX |
2.9462 EUR |
2.7579 EUR |
2.9638 EUR |
2.8447 EUR |
| 2024-04-09 |
2.9626 EUR |
166,812.9564 STX |
3.2238 EUR |
2.2600 EUR |
3.2394 EUR |
2.9625 EUR |
| 2024-04-08 |
3.1680 EUR |
101,225.8428 STX |
3.0377 EUR |
2.9800 EUR |
3.2374 EUR |
3.1950 EUR |
| 2024-04-07 |
3.0289 EUR |
92,826.8330 STX |
2.9501 EUR |
2.9501 EUR |
3.1023 EUR |
3.0437 EUR |
| 2024-04-06 |
2.9258 EUR |
25,385.3201 STX |
2.8500 EUR |
2.8464 EUR |
2.9893 EUR |
2.9739 EUR |
| 2024-04-05 |
2.7787 EUR |
83,123.8209 STX |
3.0141 EUR |
2.6900 EUR |
3.0957 EUR |
2.8766 EUR |
| 2024-04-04 |
2.9712 EUR |
117,130.5488 STX |
2.8824 EUR |
2.8470 EUR |
3.0903 EUR |
3.0030 EUR |
| 2024-04-03 |
3.0203 EUR |
88,967.3958 STX |
3.0483 EUR |
2.8516 EUR |
3.1222 EUR |
2.9086 EUR |
| 2024-04-02 |
3.1644 EUR |
92,516.5850 STX |
3.3694 EUR |
3.1001 EUR |
3.3694 EUR |
3.1264 EUR |
| 2024-04-01 |
3.3664 EUR |
90,959.7197 STX |
3.3876 EUR |
3.1593 EUR |
3.5635 EUR |
3.2538 EUR |
| 2024-03-31 |
3.3026 EUR |
64,042.4468 STX |
3.3649 EUR |
3.2666 EUR |
3.4007 EUR |
3.3644 EUR |
| 2024-03-30 |
3.3515 EUR |
84,066.9070 STX |
3.3981 EUR |
3.2534 EUR |
3.4331 EUR |
3.3958 EUR |
| 2024-03-29 |
3.3197 EUR |
56,128.0469 STX |
3.1688 EUR |
3.1688 EUR |
3.4432 EUR |
3.3595 EUR |
| 2024-03-28 |
3.1573 EUR |
85,947.5149 STX |
3.1313 EUR |
3.0847 EUR |
3.2200 EUR |
3.1900 EUR |
| 2024-03-27 |
3.1137 EUR |
51,488.8930 STX |
3.1901 EUR |
2.9512 EUR |
3.2915 EUR |
3.1240 EUR |
| 2024-03-26 |
3.2734 EUR |
59,096.8565 STX |
3.3161 EUR |
3.1654 EUR |
3.3599 EUR |
3.2050 EUR |
| 2024-03-25 |
3.3224 EUR |
189,671.5355 STX |
3.3550 EUR |
3.1703 EUR |
3.5011 EUR |
3.3461 EUR |
| 2024-03-24 |
3.3553 EUR |
71,598.9315 STX |
3.3808 EUR |
3.2274 EUR |
3.4703 EUR |
3.3807 EUR |
| 2024-03-23 |
3.2594 EUR |
72,771.9409 STX |
3.1948 EUR |
3.1325 EUR |
3.4000 EUR |
3.3200 EUR |
| 2024-03-22 |
3.2689 EUR |
210,601.6624 STX |
3.0384 EUR |
3.0194 EUR |
3.4117 EUR |
3.1416 EUR |
| 2024-03-21 |
3.1054 EUR |
126,674.2446 STX |
3.1304 EUR |
2.8131 EUR |
3.2854 EUR |
3.0006 EUR |
| 2024-03-20 |
2.8415 EUR |
301,592.3345 STX |
2.4580 EUR |
2.4580 EUR |
3.2300 EUR |
3.1624 EUR |
| 2024-03-19 |
2.5632 EUR |
256,698.8094 STX |
2.4673 EUR |
2.2755 EUR |
2.7300 EUR |
2.4690 EUR |
| 2024-03-18 |
2.4587 EUR |
49,366.3019 STX |
2.5477 EUR |
2.3762 EUR |
2.5485 EUR |
2.4225 EUR |